Tour v490
MSFT
MICROSOFT CORP
$495.62 +1.63%
(8/4 13:00) ◀
|
Tuesday, August 4, 2026 (2:00pm)
January 2026
|
▶ (8/4 15:00)
◀ 8/4 14:00 ▶

Option Volume

Detail
ℹ
Current (08/04 2:00pm) 666,846
Calls: 462,711 (69%)
Puts: 204,135 (31%)
Prior (08/03) 1,143,387
Calls: 811,117 (71%)
Puts: 332,270 (29%)
Current vs Prior -41.68%
Calls: -42.95% (Calls)
Puts: -38.56% (Puts)
Prior 7-Day Total 6,732,342
Calls: 4,669,860 (69%)
Puts: 2,062,482 (31%)
Prior 7-Day Average 961,763
Calls: 667,122 (69%)
Puts: 294,640 (31%)
Current vs Prior 7-Day Avg -30.66%
Calls: -30.64%
Puts: -30.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:00pm) $837.26M
Calls: $723.64M (86%)
Puts: $113.61M (14%)
Prior (08/03) $1.43B
Calls: $1.28B (90%)
Puts: $149.37M (10%)
Current vs Prior -41.42%
Calls: -43.46%
Puts: -23.94%
Prior 7-Day Total $7.29B
Calls: $6.09B (84%)
Puts: $1.20B (16%)
Prior 7-Day Average $1.04B
Calls: $870.42M (84%)
Puts: $171.33M (16%)
Current vs Prior 7-Day Avg -19.63%
Calls: -16.86%
Puts: -33.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:00pm) 0.44
Prior (08/03) 0.41
Current vs Prior +7.70%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -4.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:00pm) 4,102,809
Calls: 2,702,655 (66%)
Puts: 1,400,154 (34%)
Prior (08/03) 3,984,258
Calls: 2,622,313 (66%)
Puts: 1,361,945 (34%)
Current vs Prior +2.98%
Prior 7-Day Total 28,874,648
Calls: 19,597,902 (68%)
Puts: 9,276,746 (32%)
Prior 7-Day Average 4,124,949
Calls: 2,799,700 (68%)
Puts: 1,325,249 (32%)
Current vs Prior 7-Day Avg -0.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.05% | 3.05%3.05% | 4.63%5.22% | 9.22%
Prior 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs Prior -22.53% | -15.94%-15.94% | -2.16%-1.65% | +0.89%
Prior 7-Day Avg 4.37% | 5.06%4.29% | 6.58%8.32% | 11.20%
Current vs 7-Day Avg -52.96% | -39.63%-28.92% | -29.69%-37.31% | -17.69%
Prior 7-Day Eod 2.65% | 3.63%3.63% | 4.73%5.30% | 9.14%
Current vs 7-Day Eod -22.53% | -15.94%-15.94% | -2.16%-1.65% | +0.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.39% | 6.28%
Calls: 5.18% | 6.10%
Puts: 5.61% | 6.45%
Prior 9.64% | 7.90%
Calls: 9.35% | 8.31%
Puts: 9.93% | 7.49%
Current vs Prior -44.09% | -20.51%
Prior 7-Day Avg 7.25% | 7.76%
Calls: 7.37% | 7.91%
Puts: 7.13% | 7.60%
Current vs 7-Day Avg -25.68% | -19.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($723.64M) vs puts ($113.61M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (462,711 calls vs 204,135 puts). Call-heavy open interest (2,702,655 calls vs 1,400,154 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 592 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1897.7598.80$98.281.1%2790.9410.1K
$410.00Aug 2186.2087.20$86.701.2%1301.0011.8K
$470.00Sep 1837.5037.95$37.731.2%1.2K0.7021.0K
$415.00Aug 2181.2582.25$81.751.2%1381.003.4K
$400.00Aug 2195.9597.20$96.581.3%2681.0017.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Sep 1838.4039.00$38.701.6%60.686
$520.00Sep 1834.9535.50$35.231.6%950.65114
$470.00Sep 1810.6010.80$10.701.9%5830.305.7K
$475.00Sep 1812.1512.40$12.282.0%1210.33384
$515.00Sep 1831.5532.20$31.882.0%180.6231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.61, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 50.120.13$0.137.7%2.1K0.031.1K
$515.00Aug 50.250.30$0.2817.9%2.7K0.06472
$512.50Aug 50.360.41$0.3912.8%2.6K0.08--
$550.00Aug 140.370.40$0.397.7%1800.04159
$565.00Aug 210.430.49$0.4613.0%1150.03469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Aug 50.050.06$0.0616.7%2790.01226
$475.00Aug 50.270.30$0.2910.3%7.7K0.05771
$397.50Aug 210.290.35$0.3218.8%10.02779
$400.00Aug 210.330.36$0.358.6%9360.029.5K
$405.00Aug 210.360.40$0.3810.5%4520.02997

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 421 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1294.5597.95$96.253.5%21.0022
$405.00Aug 1290.1592.65$91.402.7%11.0027
$407.50Aug 1286.9590.10$88.533.6%11.00--
$410.00Aug 1284.4587.75$86.103.8%--1.0019
$415.00Aug 1279.5082.65$81.083.9%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 528.7030.35$29.535.6%21.006
$530.00Aug 532.7535.35$34.057.6%811.00--
$535.00Aug 538.0540.00$39.035.0%21.00--
$535.00Aug 737.7540.40$39.086.8%61.00--
$540.00Aug 742.7045.95$44.337.3%21.003

Most actively traded options today. High liquidity = easy entry/exit. 920 active (total vol 552.8K, top 47.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 50.550.58$0.565.4%47.5K0.111.5K
$500.00Aug 52.512.59$2.553.1%43.4K0.352.7K
$495.00Aug 54.704.95$4.835.2%19.0K0.531.2K
$505.00Aug 51.191.26$1.235.7%18.3K0.20530
$497.50Aug 53.503.60$3.552.8%15.2K0.44442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Aug 53.954.20$4.086.1%11.8K0.4790
$485.00Aug 51.171.20$1.192.5%8.3K0.182.2K
$490.00Aug 52.252.32$2.293.1%8.0K0.31638
$475.00Aug 50.270.30$0.2910.3%7.7K0.05771
$480.00Aug 50.560.60$0.586.9%5.9K0.10970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 89.8%, max 366.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18173.6%37.2%366.7%374.2K
$407.50Aug 5Aug 21182.8%45.8%299.0%70348
$410.00Aug 5Sep 18139.1%36.5%281.1%1076.9K
$400.00Aug 5Sep 18142.2%37.9%275.0%29210.2K
$402.50Aug 5Aug 21135.8%46.8%190.2%70380
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Aug 5Sep 18173.6%37.2%366.9%1773.8K
$410.00Aug 5Sep 18139.1%36.5%281.1%1926.5K
$400.00Aug 5Sep 18142.2%37.9%275.1%72810.2K
$402.50Aug 5Aug 21135.8%46.8%190.2%2459
$415.00Aug 5Sep 18102.0%36.0%183.8%1081.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 89.91, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 14$0.12$9.88$0.1282.33$560.12
$580.00$590.00Aug 28$0.16$9.84$0.1661.50$580.16
$560.00$565.00Aug 21$0.10$4.90$0.1049.00$560.10
$570.00$580.00Aug 28$0.25$9.75$0.2539.00$570.25
$545.00$555.00Aug 12$0.28$9.72$0.2834.71$545.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 19$0.11$9.89$0.1189.91$419.89
$410.00$400.00Aug 17$0.13$9.87$0.1375.92$409.87
$425.00$420.00Aug 21$0.10$4.90$0.1049.00$424.90
$435.00$420.00Aug 19$0.33$14.67$0.3344.45$434.67
$405.00$400.00Aug 28$0.11$4.89$0.1144.45$404.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 664 found (best R:R 67.97, avg 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 17$19.71$19.71$0.2967.97$419.71
$415.00$420.00Aug 12$4.90$4.90$0.1049.00$419.90
$425.00$440.00Aug 17$14.68$14.68$0.3245.87$439.68
$400.00$405.00Aug 12$4.85$4.85$0.1532.33$404.85
$425.00$430.00Aug 21$4.85$4.85$0.1532.33$429.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$545.00Aug 21$4.74$4.74$0.2618.23$545.26
$510.00$507.50Aug 5$2.35$2.35$0.1515.67$507.65
$515.00$512.50Aug 5$2.35$2.35$0.1515.67$512.65
$520.00$517.50Aug 7$2.35$2.35$0.1515.67$517.65
$590.00$560.00Sep 18$28.18$28.18$1.8215.48$561.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $1.03, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 5Aug 7$0.0758.8%41.5%
$535.00Aug 5Aug 7$0.0951.7%38.9%
$590.00Aug 7Aug 14$0.1058.8%43.8%
$560.00Aug 7Aug 12$0.1145.1%36.4%
$580.00Aug 7Aug 14$0.1253.5%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$427.50Aug 5Aug 7$0.05101.5%67.3%
$430.00Aug 5Aug 7$0.0591.5%63.9%
$432.50Aug 5Aug 7$0.0592.4%62.6%
$435.00Aug 5Aug 7$0.0690.6%61.2%
$440.00Aug 5Aug 7$0.0686.0%56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 1.80% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$495.00Aug 5$4.83$4.08$8.91$486.09$503.911.80%
$497.50Aug 5$3.55$5.35$8.90$488.60$506.401.80%
$500.00Aug 5$2.55$6.83$9.38$490.62$509.381.89%
$492.50Aug 5$6.30$3.10$9.40$483.10$501.901.90%
$490.00Aug 5$7.98$2.29$10.27$479.73$500.272.07%
$502.50Aug 5$1.78$8.55$10.33$492.17$512.832.08%
$487.50Aug 5$9.85$1.65$11.50$476.00$499.002.32%
$505.00Aug 5$1.23$10.48$11.71$493.29$516.712.36%
$485.00Aug 5$11.90$1.19$13.09$471.91$498.092.64%
$507.50Aug 5$0.83$12.58$13.41$494.09$520.912.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.41% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 5$0.83$1.19$2.02$482.98$509.52
$505.00$485.00Aug 5$1.23$1.19$2.42$482.58$507.42
$507.50$487.50Aug 5$0.83$1.65$2.48$485.02$509.98
$505.00$487.50Aug 5$1.23$1.65$2.88$484.62$507.88
$502.50$485.00Aug 5$1.78$1.19$2.97$482.03$505.47
$507.50$490.00Aug 5$0.83$2.29$3.12$486.88$510.62
$502.50$487.50Aug 5$1.78$1.65$3.43$484.07$505.93
$505.00$490.00Aug 5$1.23$2.29$3.52$486.48$508.52
$500.00$485.00Aug 5$2.55$1.19$3.74$481.26$503.74
$507.50$492.50Aug 5$0.83$3.10$3.93$488.57$511.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 77.95, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410425/440Aug 17$14.81$0.1977.95$395.19$439.81
405/410425/430Sep 4$4.90$0.1049.00$405.10$429.90
415/420425/430Sep 4$4.90$0.1049.00$415.10$429.90
410/415425/430Sep 4$4.89$0.1144.45$410.11$429.89
405/410425/430Sep 11$4.89$0.1144.45$405.11$429.89
430/435445/450Sep 11$4.89$0.1144.45$430.11$449.89
420/425430/435Sep 11$4.86$0.1434.71$420.14$434.86
400/410440/450Aug 17$9.68$0.3230.25$400.32$449.68
420/425430/435Sep 4$4.84$0.1630.25$420.16$434.84
405/410415/420Sep 11$4.84$0.1630.25$405.16$419.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 476 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 28$0.09$9.91110.11
$525.00$530.00$535.00Sep 11$0.05$4.9599.00
$435.00$440.00$445.00Sep 18$0.05$4.9599.00
$550.00$560.00$570.00Sep 11$0.11$9.8989.91
$540.00$545.00$550.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Aug 28$0.05$4.9599.00
$440.00$445.00$450.00Sep 4$0.05$4.9599.00
$410.00$415.00$420.00Aug 17$0.06$4.9482.33
$415.00$420.00$425.00Aug 17$0.06$4.9482.33
$405.00$410.00$415.00Sep 18$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-0.60, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Aug 7-$0.01$9.99
$580.00$590.001:2Aug 14-$0.09$9.91
$580.00$590.001:2Aug 28-$0.16$9.84
$570.00$580.001:2Aug 14-$0.18$9.82
$570.00$580.001:2Aug 28-$0.23$9.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 19-$0.60$19.40
$525.00$505.001:2Aug 17-$1.05$18.95
$435.00$420.001:2Aug 19$0.00$15.00
$420.00$410.001:2Aug 19-$0.11$9.89
$410.00$402.501:2Aug 12-$0.30$7.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 4.05%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$20.050.490.9%4.05%4.93%3.5K21.6K
$505.00Sep 18$17.750.451.9%3.58%5.47%1.9K601
$500.00Sep 11$17.650.480.9%3.56%4.44%166148
$500.00Sep 4$15.950.470.9%3.22%4.10%3841.1K
$510.00Sep 18$15.700.422.9%3.17%6.07%13.2K6.6K
$505.00Sep 11$15.250.441.9%3.08%4.97%35105
$505.00Sep 4$13.850.431.9%2.79%4.69%57377
$515.00Sep 18$13.800.383.9%2.78%6.69%1.2K817
$500.00Aug 28$13.400.470.9%2.70%3.59%4602.2K
$510.00Sep 11$13.350.402.9%2.69%5.60%90153

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 462,711
Total Puts 204,135
Put/Call Ratio 0.44
Net Difference 258,576

Prior's Put/Call Breakdown

Total Calls 811,117
Total Puts 332,270
Put/Call Ratio 0.41
Net Difference 478,847

Prior 7-Day Put/Call Summary

Total Calls 4,669,860
Total Puts 2,062,482
Average Put/Call Ratio 0.46
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All